Hotman Co., Ltd. 3190
TSE · Japan · Retail Trade
¥572.00+5.00 (+0.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥572.00 | +0.88% | ¥569.00 | ¥574.00 | ¥569.00 | 700 |
| 2026-10-01 | ¥567.00 | -0.35% | ¥569.00 | ¥572.00 | ¥567.00 | 1.20K |
| 2026-09-30 | ¥569.00 | -0.18% | ¥569.00 | ¥570.00 | ¥569.00 | 1.50K |
| 2026-09-29 | ¥570.00 | -2.40% | ¥583.00 | ¥583.00 | ¥569.00 | 3.70K |
| 2026-09-28 | ¥584.00 | -0.34% | ¥589.00 | ¥589.00 | ¥584.00 | 6.50K |
| 2026-09-25 | ¥586.00 | +0.17% | ¥583.00 | ¥587.00 | ¥583.00 | 3.10K |
| 2026-09-24 | ¥585.00 | +0.17% | ¥581.00 | ¥586.00 | ¥580.00 | 2.90K |
| 2026-09-18 | ¥584.00 | 0.00% | ¥587.00 | ¥587.00 | ¥584.00 | 900 |
| 2026-09-17 | ¥584.00 | -0.17% | ¥587.00 | ¥587.00 | ¥584.00 | 1.50K |
| 2026-09-16 | ¥585.00 | -0.34% | ¥587.00 | ¥588.00 | ¥585.00 | 1.20K |
| 2026-09-15 | ¥587.00 | +0.34% | ¥586.00 | ¥587.00 | ¥586.00 | 1.00K |
| 2026-09-14 | ¥585.00 | +0.17% | ¥587.00 | ¥588.00 | ¥585.00 | 800 |
| 2026-09-11 | ¥584.00 | +0.34% | ¥584.00 | ¥584.00 | ¥584.00 | 100 |
| 2026-09-10 | ¥582.00 | -0.85% | ¥582.00 | ¥586.00 | ¥582.00 | 1.10K |
| 2026-09-09 | ¥587.00 | 0.00% | ¥587.00 | ¥587.00 | ¥585.00 | 700 |
| 2026-09-08 | ¥587.00 | +0.17% | ¥588.00 | ¥588.00 | ¥587.00 | 600 |
| 2026-09-07 | ¥586.00 | +0.51% | ¥583.00 | ¥587.00 | ¥583.00 | 1.00K |
| 2026-09-04 | ¥583.00 | 0.00% | ¥585.00 | ¥585.00 | ¥582.00 | 500 |
| 2026-09-03 | ¥583.00 | -0.51% | ¥584.00 | ¥584.00 | ¥582.00 | 1.10K |
| 2026-09-02 | ¥586.00 | +0.51% | ¥585.00 | ¥586.00 | ¥585.00 | 800 |
| 2026-09-01 | ¥583.00 | +0.17% | ¥581.00 | ¥586.00 | ¥581.00 | 800 |
| 2026-08-31 | ¥582.00 | +0.34% | ¥582.00 | ¥584.00 | ¥582.00 | 1.50K |
| 2026-08-28 | ¥580.00 | -0.17% | ¥580.00 | ¥580.00 | ¥570.00 | 8.20K |
| 2026-08-27 | ¥581.00 | -1.19% | ¥592.00 | ¥592.00 | ¥578.00 | 8.90K |
| 2026-08-26 | ¥588.00 | +0.86% | ¥585.00 | ¥588.00 | ¥583.00 | 1.40K |
| 2026-08-25 | ¥583.00 | +0.17% | ¥581.00 | ¥585.00 | ¥581.00 | 1.40K |
| 2026-08-24 | ¥582.00 | -0.68% | ¥588.00 | ¥588.00 | ¥582.00 | 1.90K |
| 2026-08-21 | ¥586.00 | +0.86% | ¥583.00 | ¥587.00 | ¥580.00 | 700 |
| 2026-08-20 | ¥581.00 | -0.17% | ¥582.00 | ¥583.00 | ¥581.00 | 1.00K |
| 2026-08-19 | ¥582.00 | 0.00% | ¥582.00 | ¥582.00 | ¥582.00 | 400 |
| 2026-08-18 | ¥582.00 | -0.34% | ¥581.00 | ¥582.00 | ¥581.00 | 400 |
| 2026-08-17 | ¥584.00 | +0.86% | ¥580.00 | ¥585.00 | ¥580.00 | 500 |
| 2026-08-14 | ¥579.00 | +0.35% | ¥576.00 | ¥580.00 | ¥576.00 | 1.20K |
| 2026-08-13 | ¥577.00 | -1.54% | ¥586.00 | ¥587.00 | ¥575.00 | 3.40K |
| 2026-08-12 | ¥586.00 | +0.17% | ¥588.00 | ¥591.00 | ¥583.00 | 2.60K |
| 2026-08-10 | ¥585.00 | -0.34% | ¥585.00 | ¥585.00 | ¥585.00 | 200 |
| 2026-08-07 | ¥587.00 | +0.86% | ¥587.00 | ¥587.00 | ¥587.00 | 400 |
| 2026-08-06 | ¥582.00 | 0.00% | ¥582.00 | ¥582.00 | ¥582.00 | 0 |
| 2026-08-05 | ¥582.00 | +0.69% | ¥578.00 | ¥587.00 | ¥578.00 | 500 |
| 2026-08-04 | ¥578.00 | 0.00% | ¥578.00 | ¥582.00 | ¥576.00 | 500 |
| 2026-08-03 | ¥578.00 | +0.17% | ¥577.00 | ¥584.00 | ¥577.00 | 3.10K |
| 2026-07-31 | ¥577.00 | -3.51% | ¥591.00 | ¥599.00 | ¥576.00 | 7.20K |
| 2026-07-30 | ¥598.00 | +1.70% | ¥588.00 | ¥598.00 | ¥588.00 | 1.10K |
| 2026-07-29 | ¥588.00 | -1.18% | ¥595.00 | ¥598.00 | ¥587.00 | 3.30K |
| 2026-07-28 | ¥595.00 | +2.23% | ¥588.00 | ¥596.00 | ¥588.00 | 7.70K |
| 2026-07-27 | ¥582.00 | +0.52% | ¥573.00 | ¥590.00 | ¥573.00 | 10.60K |
| 2026-07-24 | ¥579.00 | +0.35% | ¥576.00 | ¥580.00 | ¥575.00 | 4.00K |
| 2026-07-23 | ¥577.00 | +0.17% | ¥575.00 | ¥577.00 | ¥575.00 | 1.20K |
| 2026-07-22 | ¥576.00 | 0.00% | ¥577.00 | ¥577.00 | ¥576.00 | 1.60K |
| 2026-07-21 | ¥576.00 | 0.00% | ¥576.00 | ¥577.00 | ¥572.00 | 2.40K |
| 2026-07-17 | ¥576.00 | -0.17% | ¥577.00 | ¥578.00 | ¥575.00 | 1.00K |
| 2026-07-16 | ¥577.00 | +0.52% | ¥574.00 | ¥577.00 | ¥574.00 | 1.80K |
| 2026-07-15 | ¥574.00 | +0.17% | ¥573.00 | ¥574.00 | ¥571.00 | 1.80K |
| 2026-07-14 | ¥573.00 | +0.35% | ¥574.00 | ¥574.00 | ¥570.00 | 1.60K |
| 2026-07-13 | ¥571.00 | 0.00% | ¥571.00 | ¥577.00 | ¥570.00 | 2.00K |
| 2026-07-10 | ¥571.00 | -0.70% | ¥582.00 | ¥582.00 | ¥570.00 | 3.90K |
| 2026-07-09 | ¥575.00 | +0.35% | ¥574.00 | ¥580.00 | ¥574.00 | 1.40K |
| 2026-07-08 | ¥573.00 | +0.17% | ¥574.00 | ¥577.00 | ¥568.00 | 2.20K |
| 2026-07-07 | ¥572.00 | -0.35% | ¥574.00 | ¥575.00 | ¥569.00 | 2.00K |
| 2026-07-06 | ¥574.00 | +0.35% | ¥572.00 | ¥574.00 | ¥572.00 | 800 |
| 2026-07-03 | ¥572.00 | -0.17% | ¥577.00 | ¥577.00 | ¥566.00 | 4.30K |
| 2026-07-02 | ¥573.00 | +0.17% | ¥575.00 | ¥575.00 | ¥570.00 | 2.30K |
| 2026-07-01 | ¥572.00 | 0.00% | ¥572.00 | ¥572.00 | ¥571.00 | 500 |
| 2026-06-30 | ¥572.00 | -0.17% | ¥575.00 | ¥575.00 | ¥572.00 | 1.10K |
| 2026-06-29 | ¥573.00 | 0.00% | ¥576.00 | ¥578.00 | ¥573.00 | 11.50K |
| 2026-06-26 | ¥573.00 | +0.17% | ¥572.00 | ¥573.00 | ¥571.00 | 3.20K |
| 2026-06-25 | ¥572.00 | -0.35% | ¥573.00 | ¥573.00 | ¥570.00 | 2.30K |
| 2026-06-24 | ¥574.00 | +0.53% | ¥572.00 | ¥576.00 | ¥570.00 | 2.90K |
| 2026-06-23 | ¥571.00 | +0.18% | ¥570.00 | ¥572.00 | ¥570.00 | 3.90K |
| 2026-06-22 | ¥570.00 | 0.00% | ¥568.00 | ¥570.00 | ¥568.00 | 700 |
| 2026-06-19 | ¥570.00 | 0.00% | ¥569.00 | ¥570.00 | ¥569.00 | 1.10K |
| 2026-06-18 | ¥570.00 | +0.53% | ¥567.00 | ¥570.00 | ¥567.00 | 4.20K |
| 2026-06-17 | ¥567.00 | -0.35% | ¥569.00 | ¥569.00 | ¥567.00 | 1.70K |
| 2026-06-16 | ¥569.00 | +0.18% | ¥567.00 | ¥569.00 | ¥567.00 | 200 |
| 2026-06-15 | ¥568.00 | +0.35% | ¥566.00 | ¥570.00 | ¥566.00 | 500 |
| 2026-06-12 | ¥566.00 | -0.35% | ¥568.00 | ¥569.00 | ¥566.00 | 1.80K |
| 2026-06-11 | ¥568.00 | 0.00% | ¥568.00 | ¥568.00 | ¥568.00 | 500 |
| 2026-06-10 | ¥568.00 | -0.53% | ¥571.00 | ¥572.00 | ¥568.00 | 1.70K |
| 2026-06-09 | ¥571.00 | +0.35% | ¥570.00 | ¥571.00 | ¥569.00 | 400 |
| 2026-06-08 | ¥569.00 | 0.00% | ¥569.00 | ¥570.00 | ¥569.00 | 1.10K |
| 2026-06-05 | ¥569.00 | -1.22% | ¥566.00 | ¥569.00 | ¥566.00 | 2.30K |
| 2026-06-04 | ¥576.00 | +1.05% | ¥571.00 | ¥576.00 | ¥567.00 | 1.60K |
| 2026-06-03 | ¥570.00 | -0.35% | ¥570.00 | ¥571.00 | ¥567.00 | 1.70K |
| 2026-06-02 | ¥572.00 | +0.53% | ¥572.00 | ¥572.00 | ¥572.00 | 400 |
| 2026-06-01 | ¥569.00 | 0.00% | ¥570.00 | ¥572.00 | ¥569.00 | 1.80K |
| 2026-05-29 | ¥569.00 | -0.18% | ¥570.00 | ¥576.00 | ¥569.00 | 3.80K |
| 2026-05-28 | ¥570.00 | 0.00% | ¥570.00 | ¥571.00 | ¥570.00 | 3.10K |
| 2026-05-27 | ¥570.00 | -0.35% | ¥573.00 | ¥577.00 | ¥569.00 | 7.40K |
| 2026-05-26 | ¥572.00 | +0.35% | ¥570.00 | ¥572.00 | ¥570.00 | 900 |
| 2026-05-25 | ¥570.00 | 0.00% | ¥570.00 | ¥572.00 | ¥569.00 | 2.80K |